602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185900,1697417715,2245,2245,2245,2245,2346
|
|
20240610,185800,1697417715,2245,2245,2245,2245,0
|
|
20240610,185700,1697417715,2245,2245,2245,2245,0
|
|
20240610,185600,1697417715,2245,2245,2245,2245,0
|
|
20240610,185500,1697417715,2245,2245,2245,2245,0
|
|
20240610,185400,1697417715,2245,2245,2245,2245,0
|
|
20240610,185300,1697417715,2245,2245,2245,2245,0
|
|
20240610,185200,1697417715,2245,2245,2245,2245,0
|
|
20240610,185100,1697417715,2245,2245,2245,2245,0
|
|
20240610,185000,1697417715,2245,2245,2245,2245,0
|
|
20240610,184900,1697417715,2245,2245,2245,2245,0
|
|
20240610,184800,1697417715,2245,2245,2245,2245,0
|
|
20240610,184700,1697417715,2245,2245,2245,2245,0
|
|
20240610,184600,1697417715,2245,2245,2245,2245,0
|
|
20240610,184500,1697417715,2245,2245,2245,2245,0
|
|
20240610,184400,1697417715,2245,2245,2245,2245,0
|
|
20240610,184300,1697417715,2245,2245,2245,2245,0
|
|
20240610,184200,1697417715,2245,2245,2245,2245,0
|
|
20240610,184100,1697417715,2245,2245,2245,2245,0
|
|
20240610,184000,1697417715,2245,2245,2245,2245,0
|
|
20240610,183900,1697417715,2245,2245,2245,2245,0
|
|
20240610,183800,1697417715,2245,2245,2245,2245,0
|
|
20240610,183700,1697417715,2245,2245,2245,2245,0
|
|
20240610,183600,1697417715,2245,2245,2245,2245,0
|
|
20240610,183500,1697417715,2245,2245,2245,2245,0
|
|
20240610,183400,1697417715,2245,2245,2245,2245,0
|
|
20240610,183300,1697417715,2245,2245,2245,2245,0
|
|
20240610,183200,1697417715,2245,2245,2245,2245,0
|
|
20240610,183100,1697417715,2245,2245,2245,2245,0
|
|
20240610,183000,1697417715,2245,2245,2245,2245,0
|
|
20240610,182900,1697417715,2245,2245,2245,2245,2346
|
|
20240610,182800,1697417715,2245,2245,2245,2245,0
|
|
20240610,182700,1697417715,2245,2245,2245,2245,0
|
|
20240610,182600,1697417715,2245,2245,2245,2245,0
|
|
20240610,182500,1697417715,2245,2245,2245,2245,0
|
|
20240610,182400,1697417715,2245,2245,2245,2245,0
|
|
20240610,182300,1697417715,2245,2245,2245,2245,0
|
|
20240610,182200,1697417715,2245,2245,2245,2245,0
|
|
20240610,182100,1697417715,2245,2245,2245,2245,0
|
|
20240610,182000,1697417715,2245,2245,2245,2245,0
|
|
20240610,181900,1697417715,2245,2245,2245,2245,0
|
|
20240610,181800,1697417715,2245,2245,2245,2245,0
|
|
20240610,181700,1697417715,2245,2245,2245,2245,0
|
|
20240610,181600,1697417715,2245,2245,2245,2245,0
|
|
20240610,181500,1697417715,2245,2245,2245,2245,0
|
|
20240610,181400,1697417715,2245,2245,2245,2245,0
|
|
20240610,181300,1697417715,2245,2245,2245,2245,0
|
|
20240610,181200,1697417715,2245,2245,2245,2245,0
|
|
20240610,181100,1697417715,2245,2245,2245,2245,0
|
|
20240610,181000,1697417715,2245,2245,2245,2245,0
|
|
20240610,180900,1697417715,2245,2245,2245,2245,0
|
|
20240610,180800,1697417715,2245,2245,2245,2245,0
|
|
20240610,180700,1697417715,2245,2245,2245,2245,0
|
|
20240610,180600,1697417715,2245,2245,2245,2245,0
|
|
20240610,180500,1697417715,2245,2245,2245,2245,0
|
|
20240610,180400,1697417715,2245,2245,2245,2245,0
|
|
20240610,180300,1697417715,2245,2245,2245,2245,0
|
|
20240610,180200,1697417715,2245,2245,2245,2245,0
|
|
20240610,180100,1697417715,2245,2245,2245,2245,0
|
|
20240610,180000,1697417715,2245,2245,2245,2245,0
|
|
20240610,175900,1697417715,2245,2245,2245,2245,2346
|
|
20240610,175800,1697417715,2245,2245,2245,2245,0
|
|
20240610,175700,1697417715,2245,2245,2245,2245,0
|
|
20240610,175600,1697417715,2245,2245,2245,2245,0
|
|
20240610,175500,1697417715,2245,2245,2245,2245,0
|
|
20240610,175400,1697417715,2245,2245,2245,2245,0
|
|
20240610,175300,1697417715,2245,2245,2245,2245,0
|
|
20240610,175200,1697417715,2245,2245,2245,2245,0
|
|
20240610,175100,1697417715,2245,2245,2245,2245,0
|
|
20240610,175000,1697417715,2245,2245,2245,2245,0
|
|
20240610,174900,1697417715,2245,2245,2245,2245,0
|
|
20240610,174800,1697417715,2245,2245,2245,2245,0
|
|
20240610,174700,1697417715,2245,2245,2245,2245,0
|
|
20240610,174600,1697417715,2245,2245,2245,2245,0
|
|
20240610,174500,1697417715,2245,2245,2245,2245,0
|
|
20240610,174400,1697417715,2245,2245,2245,2245,0
|
|
20240610,174300,1697417715,2245,2245,2245,2245,0
|
|
20240610,174200,1697417715,2245,2245,2245,2245,0
|
|
20240610,174100,1697417715,2245,2245,2245,2245,0
|
|
20240610,174000,1697417715,2245,2245,2245,2245,0
|
|
20240610,173900,1697417715,2245,2245,2245,2245,0
|
|
20240610,173800,1697417715,2245,2245,2245,2245,0
|
|
20240610,173700,1697417715,2245,2245,2245,2245,0
|
|
20240610,173600,1697417715,2245,2245,2245,2245,0
|
|
20240610,173500,1697417715,2245,2245,2245,2245,0
|
|
20240610,173400,1697417715,2245,2245,2245,2245,0
|
|
20240610,173300,1697417715,2245,2245,2245,2245,0
|
|
20240610,173200,1697417715,2245,2245,2245,2245,0
|
|
20240610,173100,1697417715,2245,2245,2245,2245,0
|
|
20240610,173000,1697417715,2245,2245,2245,2245,0
|
|
20240610,172900,1697417715,2245,2245,2245,2245,2346
|
|
20240610,172800,1697417715,2245,2245,2245,2245,0
|
|
20240610,172700,1697417715,2245,2245,2245,2245,0
|
|
20240610,172600,1697417715,2245,2245,2245,2245,0
|
|
20240610,172500,1697417715,2245,2245,2245,2245,0
|
|
20240610,172400,1697417715,2245,2245,2245,2245,0
|
|
20240610,172300,1697417715,2245,2245,2245,2245,0
|
|
20240610,172200,1697417715,2245,2245,2245,2245,0
|
|
20240610,172100,1697417715,2245,2245,2245,2245,0
|
|
20240610,172000,1697417715,2245,2245,2245,2245,0
|
|
20240610,171900,1697417715,2245,2245,2245,2245,0
|
|
20240610,171800,1697417715,2245,2245,2245,2245,0
|
|
20240610,171700,1697417715,2245,2245,2245,2245,0
|
|
20240610,171600,1697417715,2245,2245,2245,2245,0
|
|
20240610,171500,1697417715,2245,2245,2245,2245,0
|
|
20240610,171400,1697417715,2245,2245,2245,2245,0
|
|
20240610,171300,1697417715,2245,2245,2245,2245,0
|
|
20240610,171200,1697417715,2245,2245,2245,2245,0
|
|
20240610,171100,1697417715,2245,2245,2245,2245,0
|
|
20240610,171000,1697417715,2245,2245,2245,2245,0
|
|
20240610,170900,1697417715,2245,2245,2245,2245,0
|
|
20240610,170800,1697417715,2245,2245,2245,2245,0
|
|
20240610,170700,1697417715,2245,2245,2245,2245,0
|
|
20240610,170600,1697417715,2245,2245,2245,2245,0
|
|
20240610,170500,1697417715,2245,2245,2245,2245,0
|
|
20240610,170400,1697417715,2245,2245,2245,2245,0
|
|
20240610,170300,1697417715,2245,2245,2245,2245,0
|
|
20240610,170200,1697417715,2245,2245,2245,2245,0
|
|
20240610,170100,1697417715,2245,2245,2245,2245,0
|
|
20240610,170000,1697417715,2245,2245,2245,2245,0
|
|
20240610,165900,1697417715,2245,2245,2245,2245,2346
|
|
20240610,165800,1697417715,2245,2245,2245,2245,0
|
|
20240610,165700,1697417715,2245,2245,2245,2245,0
|
|
20240610,165600,1697417715,2245,2245,2245,2245,0
|
|
20240610,165500,1697417715,2245,2245,2245,2245,0
|
|
20240610,165400,1697417715,2245,2245,2245,2245,0
|
|
20240610,165300,1697417715,2245,2245,2245,2245,0
|
|
20240610,165200,1697417715,2245,2245,2245,2245,0
|
|
20240610,165100,1697417715,2245,2245,2245,2245,0
|
|
20240610,165000,1697417715,2245,2245,2245,2245,0
|
|
20240610,164900,1697417715,2245,2245,2245,2245,0
|
|
20240610,164800,1697417715,2245,2245,2245,2245,0
|
|
20240610,164700,1697417715,2245,2245,2245,2245,0
|
|
20240610,164600,1697417715,2245,2245,2245,2245,0
|
|
20240610,164500,1697417715,2245,2245,2245,2245,0
|
|
20240610,164400,1697417715,2245,2245,2245,2245,0
|
|
20240610,164300,1697417715,2245,2245,2245,2245,0
|
|
20240610,164200,1697417715,2245,2245,2245,2245,0
|
|
20240610,164100,1697417715,2245,2245,2245,2245,0
|
|
20240610,164000,1697417715,2245,2245,2245,2245,0
|
|
20240610,163900,1697417715,2245,2245,2245,2245,0
|
|
20240610,163800,1697417715,2245,2245,2245,2245,0
|
|
20240610,163700,1697417715,2245,2245,2245,2245,0
|
|
20240610,163600,1697417715,2245,2245,2245,2245,0
|
|
20240610,163500,1697417715,2245,2245,2245,2245,0
|
|
20240610,163400,1697417715,2245,2245,2245,2245,0
|
|
20240610,163300,1697417715,2245,2245,2245,2245,0
|
|
20240610,163200,1697417715,2245,2245,2245,2245,0
|
|
20240610,163100,1697417715,2245,2245,2245,2245,0
|
|
20240610,163000,1697417715,2245,2245,2245,2245,0
|
|
20240610,162900,1697417715,2245,2245,2245,2245,2346
|
|
20240610,162800,1697417715,2245,2245,2245,2245,0
|
|
20240610,162700,1697417715,2245,2245,2245,2245,0
|
|
20240610,162600,1697417715,2245,2245,2245,2245,0
|
|
20240610,162500,1697417715,2245,2245,2245,2245,0
|
|
20240610,162400,1697417715,2245,2245,2245,2245,0
|
|
20240610,162300,1697417715,2245,2245,2245,2245,0
|
|
20240610,162200,1697417715,2245,2245,2245,2245,0
|
|
20240610,162100,1697417715,2245,2245,2245,2245,0
|
|
20240610,162000,1697417715,2245,2245,2245,2245,0
|
|
20240610,161900,1697417715,2245,2245,2245,2245,0
|
|
20240610,161800,1697417715,2245,2245,2245,2245,0
|
|
20240610,161700,1697417715,2245,2245,2245,2245,0
|
|
20240610,161600,1697417715,2245,2245,2245,2245,0
|
|
20240610,161500,1697417715,2245,2245,2245,2245,0
|
|
20240610,161400,1697417715,2245,2245,2245,2245,0
|
|
20240610,161300,1697417715,2245,2245,2245,2245,0
|
|
20240610,161200,1697417715,2245,2245,2245,2245,0
|
|
20240610,161100,1697417715,2245,2245,2245,2245,0
|
|
20240610,161000,1697417715,2245,2245,2245,2245,0
|
|
20240610,160900,1697417715,2245,2245,2245,2245,0
|
|
20240610,160800,1697417715,2245,2245,2245,2245,0
|
|
20240610,160700,1697417715,2245,2245,2245,2245,0
|
|
20240610,160600,1697417715,2245,2245,2245,2245,0
|
|
20240610,160500,1697417715,2245,2245,2245,2245,0
|
|
20240610,160400,1697417715,2245,2245,2245,2245,0
|
|
20240610,160300,1697417715,2245,2245,2245,2245,0
|
|
20240610,160200,1697417715,2245,2245,2245,2245,0
|
|
20240610,160100,1697417715,2245,2245,2245,2245,0
|
|
20240610,160000,1697417715,2245,2245,2245,2245,0
|
|
20240610,155900,1697417715,2245,2245,2245,2245,2346
|
|
20240610,155800,1697417715,2245,2245,2245,2245,0
|
|
20240610,155700,1697417715,2245,2245,2245,2245,0
|
|
20240610,155600,1697417715,2245,2245,2245,2245,0
|
|
20240610,155500,1697417715,2245,2245,2245,2245,0
|
|
20240610,155400,1697417715,2245,2245,2245,2245,0
|
|
20240610,155300,1697417715,2245,2245,2245,2245,0
|
|
20240610,155200,1697417715,2245,2245,2245,2245,0
|
|
20240610,155100,1697417715,2245,2245,2245,2245,0
|
|
20240610,155000,1697417715,2245,2245,2245,2245,0
|
|
20240610,154900,1697417715,2245,2245,2245,2245,0
|
|
20240610,154800,1697417715,2245,2245,2245,2245,0
|
|
20240610,154700,1697417715,2245,2245,2245,2245,0
|
|
20240610,154600,1697417715,2245,2245,2245,2245,0
|
|
20240610,154500,1697417715,2245,2245,2245,2245,0
|
|
20240610,154400,1697417715,2245,2245,2245,2245,0
|
|
20240610,154300,1697417715,2245,2245,2245,2245,0
|
|
20240610,154200,1697417715,2245,2245,2245,2245,0
|
|
20240610,154100,1697417715,2245,2245,2245,2245,0
|
|
20240610,154000,1697417715,2245,2245,2245,2245,0
|
|
20240610,153900,1697417715,2245,2245,2245,2245,0
|
|
20240610,153800,1697417715,2245,2245,2245,2245,0
|
|
20240610,153700,1697417715,2245,2245,2245,2245,0
|
|
20240610,153600,1697417715,2245,2245,2245,2245,0
|
|
20240610,153500,1697417715,2245,2245,2245,2245,0
|
|
20240610,153400,1697417715,2245,2245,2245,2245,0
|
|
20240610,153300,1697417715,2245,2245,2245,2245,0
|
|
20240610,153200,1697417715,2245,2245,2245,2245,0
|
|
20240610,153100,1697417715,2245,2245,2245,2245,0
|
|
20240610,153000,1697417715,2245,2245,2245,2245,2346
|
|
20240610,152900,1692150945,2245,2245,2245,2245,0
|
|
20240610,152800,1692150945,2245,2245,2245,2245,0
|
|
20240610,152700,1692150945,2245,2245,2245,2245,0
|
|
20240610,152600,1692150945,2245,2245,2245,2245,0
|
|
20240610,152500,1692150945,2245,2245,2245,2245,0
|
|
20240610,152400,1692150945,2245,2245,2245,2245,0
|
|
20240610,152300,1692150945,2245,2245,2245,2245,0
|
|
20240610,152200,1692150945,2245,2245,2245,2245,0
|
|
20240610,152100,1692150945,2245,2245,2245,2245,0
|
|
20240610,152000,1692150945,2245,2245,2245,2245,0
|
|
20240610,151900,1692150945,2245,2255,2255,2245,2026
|
|
20240610,151800,1687602035,2245,2245,2245,2245,66
|
|
20240610,151700,1687453865,2245,2250,2250,2245,907
|
|
20240610,151600,1685413245,2250,2250,2250,2250,3
|
|
20240610,151500,1685406495,2245,2250,2250,2245,2446
|
|
20240610,151400,1679915220,2245,2245,2250,2245,1445
|
|
20240610,151300,1676671185,2245,2245,2245,2245,0
|
|
20240610,151200,1676671185,2245,2245,2245,2245,349
|
|
20240610,151100,1675887680,2245,2245,2245,2245,330
|
|
20240610,151000,1675146830,2245,2245,2250,2245,1657
|
|
20240610,150900,1671424365,2245,2245,2245,2245,139
|
|
20240610,150800,1671112310,2250,2245,2250,2245,5
|
|
20240610,150700,1671101080,2250,2250,2250,2250,0
|
|
20240610,150600,1671101080,2250,2250,2250,2250,25
|
|
20240610,150500,1671044830,2250,2250,2250,2250,0
|
|
20240610,150400,1671044830,2250,2250,2250,2250,0
|
|
20240610,150300,1671044830,2250,2250,2250,2250,0
|
|
20240610,150200,1671044830,2250,2250,2250,2250,61
|
|
20240610,150100,1670907580,2250,2255,2255,2250,154
|
|
20240610,150000,1670561060,2255,2255,2255,2255,1327
|
|
20240610,145900,1667568675,2255,2250,2255,2250,53
|
|
20240610,145800,1667449410,2250,2250,2255,2250,63
|
|
20240610,145700,1667307645,2250,2250,2255,2250,1776
|
|
20240610,145600,1663308285,2250,2250,2250,2250,4
|
|
20240610,145500,1663299285,2250,2245,2250,2245,1357
|
|
20240610,145400,1660246045,2250,2245,2250,2245,54
|
|
20240610,145300,1660124550,2250,2250,2250,2250,3
|
|
20240610,145200,1660117800,2250,2245,2250,2245,4
|
|
20240610,145100,1660108805,2250,2250,2250,2250,4
|
|
20240610,145000,1660099805,2250,2250,2250,2250,0
|
|
20240610,144900,1660099805,2250,2245,2250,2245,3
|
|
20240610,144800,1660093060,2250,2245,2250,2245,12
|
|
20240610,144700,1660066110,2250,2250,2250,2250,2
|
|
20240610,144600,1660061610,2245,2250,2250,2245,1386
|
|
20240610,144500,1656950025,2250,2250,2250,2250,0
|
|
20240610,144400,1656950025,2250,2245,2250,2245,88
|
|
20240610,144300,1656752425,2250,2245,2250,2245,80
|
|
20240610,144200,1656572815,2245,2250,2250,2245,5
|
|
20240610,144100,1656561570,2250,2250,2250,2250,1
|
|
20240610,144000,1656559320,2250,2250,2250,2250,101
|
|
20240610,143900,1656332070,2250,2245,2250,2245,55
|
|
20240610,143800,1656208585,2250,2250,2250,2245,13
|
|
20240610,143700,1656179380,2245,2245,2245,2245,681
|
|
20240610,143600,1654650535,2250,2250,2250,2250,1
|
|
20240610,143500,1654648285,2250,2245,2250,2245,12
|
|
20240610,143400,1654621335,2250,2250,2250,2250,5
|
|
20240610,143300,1654610085,2250,2250,2250,2250,4078
|
|
20240610,143200,1645434585,2250,2250,2250,2250,0
|
|
20240610,143100,1645434585,2250,2250,2250,2250,2
|
|
20240610,143000,1645430085,2250,2250,2250,2250,169
|
|
20240610,142900,1645049835,2250,2250,2250,2250,36
|
|
20240610,142800,1644968835,2245,2245,2245,2245,0
|
|
20240610,142700,1644968835,2245,2250,2250,2245,375
|
|
20240610,142600,1644126940,2240,2250,2250,2240,1582
|
|
20240610,142500,1640578085,2250,2250,2250,2250,37
|
|
20240610,142400,1640494835,2245,2250,2250,2245,134
|
|
20240610,142300,1640193840,2250,2250,2250,2245,71
|
|
20240610,142200,1640034095,2250,2250,2250,2250,1
|
|
20240610,142100,1640031845,2245,2245,2245,2245,0
|
|
20240610,142000,1640031845,2245,2250,2250,2245,1561
|
|
20240610,141900,1636527385,2245,2255,2255,2245,67
|
|
20240610,141800,1636376475,2255,2250,2255,2250,92
|
|
20240610,141700,1636169460,2250,2255,2255,2250,38
|
|
20240610,141600,1636083780,2245,2255,2255,2245,42
|
|
20240610,141500,1635989120,2245,2255,2255,2245,67
|
|
20240610,141400,1635838045,2255,2250,2255,2250,160
|
|
20240610,141300,1635478030,2250,2250,2250,2250,73
|
|
20240610,141200,1635313780,2250,2250,2250,2245,147
|
|
20240610,141100,1634983535,2245,2250,2250,2245,36
|
|
20240610,141000,1634902550,2250,2250,2250,2245,369
|
|
20240610,140900,1634073670,2250,2250,2250,2250,2
|
|
20240610,140800,1634069170,2245,2250,2250,2245,38
|
|
20240610,140700,1633983680,2250,2250,2250,2250,96
|
|
20240610,140600,1633767680,2250,2250,2250,2250,69
|
|
20240610,140500,1633612430,2250,2250,2250,2250,266
|
|
20240610,140400,1633013930,2250,2255,2255,2245,2039
|
|
20240610,140300,1628436015,2255,2250,2255,2250,35
|
|
20240610,140200,1628357255,2245,2255,2255,2245,35
|
|
20240610,140100,1628278340,2255,2255,2255,2245,55
|
|
20240610,140000,1628154325,2255,2250,2255,2245,2076
|
|
20240610,135900,1623492125,2255,2255,2255,2255,2
|
|
20240610,135800,1623487615,2250,2255,2255,2250,106
|
|
20240610,135700,1623249110,2250,2250,2250,2250,0
|
|
20240610,135600,1623249110,2250,2250,2250,2250,382
|
|
20240610,135500,1622389610,2255,2255,2255,2255,104
|
|
20240610,135400,1622155090,2255,2255,2255,2255,301
|
|
20240610,135300,1621476335,2250,2250,2250,2250,451
|
|
20240610,135200,1620461585,2245,2245,2250,2245,665
|
|
20240610,135100,1618965590,2250,2250,2250,2250,3
|
|
20240610,135000,1618958840,2245,2245,2245,2245,30
|
|
20240610,134900,1618891490,2250,2250,2250,2250,1
|
|
20240610,134800,1618889240,2245,2245,2245,2245,0
|
|
20240610,134700,1618889240,2245,2245,2245,2245,1000
|
|
20240610,134600,1616644240,2245,2245,2245,2245,28
|
|
20240610,134500,1616581380,2250,2250,2250,2250,1
|
|
20240610,134400,1616579130,2245,2245,2245,2245,23
|
|
20240610,134300,1616527495,2245,2245,2245,2245,0
|
|
20240610,134200,1616527495,2245,2245,2245,2245,366
|
|
20240610,134100,1615705825,2250,2250,2250,2250,964
|
|
20240610,134000,1613536825,2255,2255,2255,2255,10
|
|
20240610,133900,1613514275,2255,2255,2255,2250,578
|
|
20240610,133800,1612213760,2250,2255,2255,2250,102
|
|
20240610,133700,1611984255,2250,2255,2255,2250,183
|
|
20240610,133600,1611572415,2260,2260,2260,2260,0
|
|
20240610,133500,1611572415,2260,2260,2260,2260,0
|
|
20240610,133400,1611572415,2260,2260,2260,2260,5
|
|
20240610,133300,1611561115,2250,2255,2255,2250,611
|
|
20240610,133200,1610183675,2260,2260,2260,2260,1
|
|
20240610,133100,1610181415,2255,2255,2255,2255,26
|
|
20240610,133000,1610122785,2255,2255,2255,2255,145
|
|
20240610,132900,1609795810,2255,2255,2255,2255,325
|
|
20240610,132800,1609062935,2260,2255,2260,2255,676
|
|
20240610,132700,1607535180,2255,2260,2260,2255,1082
|
|
20240610,132600,1605093025,2260,2260,2260,2260,326
|
|
20240610,132500,1604356265,2260,2260,2260,2260,1001
|
|
20240610,132400,1602094005,2260,2260,2260,2260,1
|
|
20240610,132300,1602091745,2260,2260,2260,2260,2
|
|
20240610,132200,1602087225,2260,2260,2260,2260,1
|
|
20240610,132100,1602084965,2260,2260,2265,2260,13
|
|
20240610,132000,1602055580,2260,2260,2260,2260,7
|
|
20240610,131900,1602039760,2260,2260,2260,2260,100
|
|
20240610,131800,1601813760,2250,2260,2260,2250,906
|
|
20240610,131700,1599766215,2260,2260,2260,2260,2
|
|
20240610,131600,1599761695,2260,2260,2260,2260,502
|
|
20240610,131500,1598627175,2260,2260,2260,2255,8
|
|
20240610,131400,1598609115,2260,2265,2265,2255,112
|
|
20240610,131300,1598356040,2265,2260,2265,2260,109
|
|
20240610,131200,1598109695,2260,2265,2265,2260,738
|
|
20240610,131100,1596441805,2265,2265,2265,2265,1
|
|
20240610,131000,1596439540,2265,2260,2265,2260,144
|
|
20240610,130900,1596113390,2265,2265,2265,2265,1
|
|
20240610,130800,1596111125,2265,2265,2265,2265,1
|
|
20240610,130700,1596108860,2265,2260,2265,2250,2035
|
|
20240610,130600,1591519765,2260,2265,2265,2260,1050
|
|
20240610,130500,1589146750,2265,2265,2265,2265,3
|
|
20240610,130400,1589139955,2265,2265,2265,2260,7
|
|
20240610,130300,1589124105,2260,2260,2260,2260,108
|
|
20240610,130200,1588880025,2260,2265,2265,2260,297
|
|
20240610,130100,1588208795,2265,2265,2265,2260,7
|
|
20240610,130000,1588192945,2265,2255,2265,2255,229
|
|
20240610,125900,1587676450,2255,2260,2260,2255,1914
|
|
20240610,125800,1583351060,2260,2260,2260,2260,33
|
|
20240610,125700,1583276480,2255,2255,2255,2255,321
|
|
20240610,125600,1582552625,2260,2260,2260,2260,0
|
|
20240610,125500,1582552625,2260,2260,2260,2260,0
|
|
20240610,125400,1582552625,2260,2260,2260,2255,307
|
|
20240610,125300,1581859555,2260,2260,2260,2260,0
|
|
20240610,125200,1581859555,2260,2260,2260,2260,0
|
|
20240610,125100,1581859555,2260,2260,2260,2260,22
|
|
20240610,125000,1581809835,2260,2260,2260,2260,0
|
|
20240610,124900,1581809835,2260,2260,2260,2260,50
|
|
20240610,124800,1581696835,2260,2260,2260,2260,400
|
|
20240610,124700,1580792835,2260,2260,2260,2260,1000
|
|
20240610,124600,1578532835,2260,2260,2265,2260,1050
|
|
20240610,124500,1576159785,2255,2255,2255,2255,50
|
|
20240610,124400,1576047035,2255,2255,2255,2255,83
|
|
20240610,124300,1575859870,2255,2245,2255,2245,311
|
|
20240610,124200,1575161660,2245,2245,2255,2245,2941
|
|
20240610,124100,1568559105,2255,2250,2255,2240,1383
|
|
20240610,124000,1565449395,2250,2255,2255,2250,67
|
|
20240610,123900,1565298635,2255,2250,2255,2250,728
|
|
20240610,123800,1563660630,2250,2250,2250,2250,0
|
|
20240610,123700,1563660630,2250,2245,2250,2245,133
|
|
20240610,123600,1563361880,2250,2245,2250,2245,137
|
|
20240610,123500,1563054310,2245,2245,2255,2245,76
|
|
20240610,123400,1562883665,2255,2255,2255,2255,31
|
|
20240610,123300,1562813760,2250,2255,2255,2245,215
|
|
20240610,123200,1562330955,2255,2255,2255,2255,0
|
|
20240610,123100,1562330955,2255,2255,2255,2255,2
|
|
20240610,123000,1562326445,2260,2250,2260,2245,1874
|
|
20240610,122900,1558115155,2250,2255,2260,2250,140
|
|
20240610,122800,1557799270,2260,2260,2260,2260,0
|
|
20240610,122700,1557799270,2260,2260,2260,2260,12
|
|
20240610,122600,1557772150,2260,2260,2260,2260,0
|
|
20240610,122500,1557772150,2260,2260,2260,2260,0
|
|
20240610,122400,1557772150,2260,2260,2260,2260,400
|
|
20240610,122300,1556868150,2260,2255,2260,2255,59
|
|
20240610,122200,1556735085,2250,2250,2255,2250,672
|
|
20240610,122100,1555220265,2250,2250,2250,2250,318
|
|
20240610,122000,1554504765,2260,2260,2260,2260,0
|
|
20240610,121900,1554504765,2260,2260,2260,2260,0
|
|
20240610,121800,1554504765,2260,2260,2260,2260,121
|
|
20240610,121700,1554231305,2260,2260,2260,2260,14
|
|
20240610,121600,1554199665,2260,2240,2260,2240,1002
|
|
20240610,121500,1551955155,2255,2250,2255,2250,2973
|
|
20240610,121400,1545257930,2250,2250,2250,2250,0
|
|
20240610,121300,1545257930,2250,2250,2250,2250,0
|
|
20240610,121200,1545257930,2250,2250,2250,2250,1
|
|
20240610,121100,1545255680,2245,2245,2245,2245,189
|
|
20240610,121000,1544831375,2245,2245,2245,2245,34
|
|
20240610,120900,1544755045,2235,2235,2235,2235,1555
|
|
20240610,120800,1541279620,2255,2245,2255,2240,7795
|
|
20240610,120700,1523797535,2255,2255,2255,2255,39
|
|
20240610,120600,1523709590,2255,2255,2255,2255,200
|
|
20240610,120500,1523258590,2255,2255,2255,2255,10
|
|
20240610,120400,1523236040,2255,2250,2255,2250,200
|
|
20240610,120300,1522785045,2255,2255,2255,2255,25
|
|
20240610,120200,1522728670,2255,2255,2255,2255,10
|
|
20240610,120100,1522706120,2255,2250,2255,2250,332
|
|
20240610,120000,1521958120,2245,2240,2245,2240,59
|
|
20240610,115900,1521825955,2240,2255,2255,2235,5134
|
|
20240610,115800,1510350105,2240,2245,2245,2240,5499
|
|
20240610,115700,1498029850,2240,2240,2240,2240,0
|
|
20240610,115600,1498029850,2240,2245,2245,2240,4558
|
|
20240610,115500,1487818925,2255,2255,2255,2255,0
|
|
20240610,115400,1487818925,2255,2240,2255,2240,1261
|
|
20240610,115300,1484994185,2240,2245,2245,2240,1431
|
|
20240610,115200,1481787910,2255,2255,2255,2255,0
|
|
20240610,115100,1481787910,2255,2255,2255,2255,0
|
|
20240610,115000,1481787910,2255,2245,2255,2245,1075
|
|
20240610,114900,1479374520,2245,2245,2245,2245,2439
|
|
20240610,114800,1473898965,2245,2250,2250,2245,881
|
|
20240610,114700,1471919470,2250,2250,2250,2250,0
|
|
20240610,114600,1471919470,2250,2245,2260,2245,45
|
|
20240610,114500,1471817930,2260,2260,2260,2245,1074
|
|
20240610,114400,1469406100,2245,2250,2250,2245,2386
|
|
20240610,114300,1464038220,2255,2255,2255,2255,36
|
|
20240610,114200,1463957040,2260,2260,2260,2250,1191
|
|
20240610,114100,1461272160,2265,2265,2265,2265,2
|
|
20240610,114000,1461267630,2270,2260,2270,2260,72
|
|
20240610,113900,1461104900,2270,2265,2270,2265,32
|
|
20240610,113800,1461032285,2270,2270,2270,2270,0
|
|
20240610,113700,1461032285,2270,2270,2270,2260,123
|
|
20240610,113600,1460754280,2260,2265,2265,2260,948
|
|
20240610,113500,1458611425,2265,2265,2265,2265,101
|
|
20240610,113400,1458382660,2270,2270,2270,2270,2
|
|
20240610,113300,1458378120,2275,2265,2275,2260,2426
|
|
20240610,113200,1452879140,2270,2270,2270,2265,22
|
|
20240610,113100,1452829220,2265,2265,2265,2265,2061
|
|
20240610,113000,1448161055,2265,2265,2265,2265,60
|
|
20240610,112900,1448025155,2270,2260,2270,2255,538
|
|
20240610,112800,1446810215,2260,2270,2270,2260,301
|
|
20240610,112700,1446128160,2270,2265,2270,2265,425
|
|
20240610,112600,1445165240,2265,2260,2265,2260,22
|
|
20240610,112500,1445115460,2265,2265,2265,2265,0
|
|
20240610,112400,1445115460,2265,2265,2265,2265,201
|
|
20240610,112300,1444660195,2265,2260,2265,2260,1283
|
|
20240610,112200,1441756015,2260,2250,2260,2250,349
|
|
20240610,112100,1440970515,2250,2250,2260,2250,495
|
|
20240610,112000,1439856715,2250,2275,2275,2250,12742
|
|
20240610,111900,1411157675,2255,2255,2275,2250,4051
|
|
20240610,111800,1401997855,2255,2265,2265,2255,1445
|
|
20240610,111700,1398732355,2260,2260,2260,2260,999
|
|
20240610,111600,1396474615,2260,2255,2260,2250,381
|
|
20240610,111500,1395615815,2250,2245,2260,2245,3479
|
|
20240610,111400,1387787950,2250,2255,2260,2245,1308
|
|
20240610,111300,1384842765,2250,2265,2265,2235,34834
|
|
20240610,111200,1306443135,2265,2275,2275,2250,16516
|
|
20240610,111100,1269112345,2275,2280,2280,2270,5166
|
|
20240610,111000,1257358250,2275,2290,2290,2270,12367
|
|
20240610,110900,1229169745,2290,2295,2300,2280,7973
|
|
20240610,110800,1210922355,2295,2290,2295,2275,6817
|
|
20240610,110700,1195316335,2290,2290,2290,2275,8985
|
|
20240610,110600,1174794210,2290,2300,2300,2275,22695
|
|
20240610,110500,1122912415,2300,2280,2300,2280,21464
|
|
20240610,110400,1073636255,2285,2270,2300,2270,8716
|
|
20240610,110300,1053731690,2270,2300,2300,2270,54025
|
|
20240610,110200,930418895,2300,2330,2330,2290,39740
|
|
20240610,110100,838807845,2330,2325,2335,2315,18298
|
|
20240610,110000,796221875,2320,2320,2320,2305,17149
|
|
20240610,105900,756545935,2315,2305,2315,2305,5950
|
|
20240610,105800,742788110,2305,2310,2310,2305,3743
|
|
20240610,105700,734159330,2310,2300,2315,2300,3150
|
|
20240610,105600,726900145,2300,2300,2305,2295,1709
|
|
20240610,105500,722972010,2300,2295,2300,2280,30551
|
|
20240610,105400,652733405,2295,2290,2295,2280,15025
|
|
20240610,105300,618277755,2290,2275,2295,2275,10425
|
|
20240610,105200,594427150,2285,2280,2285,2275,14002
|
|
20240610,105100,562485890,2270,2270,2275,2265,1796
|
|
20240610,105000,558400715,2275,2275,2275,2275,0
|
|
20240610,104900,558400715,2275,2280,2280,2275,2430
|
|
20240610,104800,552870635,2280,2280,2280,2275,47
|
|
20240610,104700,552763480,2275,2265,2280,2265,7620
|
|
20240610,104600,535452390,2265,2265,2265,2265,10
|
|
20240610,104500,535429740,2270,2270,2270,2270,8
|
|
20240610,104400,535411580,2255,2260,2270,2255,7
|
|
20240610,104300,535395775,2270,2270,2270,2255,543
|
|
20240610,104200,534171250,2265,2265,2265,2265,5293
|
|
20240610,104100,522182605,2265,2255,2265,2250,1281
|
|
20240610,104000,519293910,2255,2260,2270,2255,4
|
|
20240610,103900,519284870,2260,2270,2270,2260,966
|
|
20240610,103800,517092630,2255,2270,2270,2255,16
|
|
20240610,103700,517056365,2255,2270,2270,2255,8
|
|
20240610,103600,517038235,2255,2265,2270,2255,15
|
|
20240610,103500,517004265,2255,2255,2255,2255,10
|
|
20240610,103400,516981715,2255,2265,2270,2255,1216
|
|
20240610,103300,514233465,2270,2255,2270,2255,4164
|
|
20240610,103200,504842320,2255,2265,2265,2255,345
|
|
20240610,103100,504064085,2270,2270,2270,2270,1000
|
|
20240610,103000,501794085,2250,2250,2270,2250,153
|
|
20240610,102900,501446835,2270,2255,2270,2250,8
|
|
20240610,102800,501428785,2270,2255,2270,2250,24175
|
|
20240610,102700,446575375,2270,2265,2275,2260,9684
|
|
20240610,102600,424638145,2270,2275,2275,2270,1025
|
|
20240610,102500,422309070,2275,2270,2275,2265,1203
|
|
20240610,102400,419577865,2260,2265,2270,2260,9164
|
|
20240610,102300,398804390,2260,2255,2265,2255,7253
|
|
20240610,102200,382412545,2260,2250,2260,2250,34
|
|
20240610,102100,382335720,2250,2245,2255,2245,26942
|
|
20240610,102000,321701020,2245,2250,2250,2245,710
|
|
20240610,101900,320104270,2240,2240,2250,2240,519
|
|
20240610,101800,318941590,2240,2240,2250,2240,2812
|
|
20240610,101700,312623930,2235,2245,2245,2235,2135
|
|
20240610,101600,307831840,2245,2245,2245,2245,1510
|
|
20240610,101500,304441890,2245,2245,2250,2235,3488
|
|
20240610,101400,296606395,2245,2245,2245,2245,304
|
|
20240610,101300,295923915,2250,2245,2250,2245,6004
|
|
20240610,101200,282444925,2245,2240,2245,2220,4652
|
|
20240610,101100,272029045,2235,2215,2235,2215,5573
|
|
20240610,101000,259613390,2235,2215,2235,2215,23
|
|
20240610,100900,259562350,2230,2230,2230,2230,4679
|
|
20240610,100800,249128180,2215,2215,2215,2215,230
|
|
20240610,100700,248618730,2220,2220,2220,2220,387
|
|
20240610,100600,247759590,2230,2225,2230,2225,173
|
|
20240610,100500,247374660,2230,2230,2230,2230,503
|
|
20240610,100400,246252970,2220,2230,2230,2220,185
|
|
20240610,100300,245840470,2230,2220,2230,2220,31
|
|
20240610,100200,245771590,2230,2225,2230,2225,27
|
|
20240610,100100,245711510,2225,2225,2230,2225,556
|
|
20240610,100000,244471885,2230,2225,2230,2220,2255
|
|
20240610,095900,239461030,2230,2225,2230,2225,186
|
|
20240610,095800,239046500,2230,2230,2230,2230,559
|
|
20240610,095700,237799930,2235,2235,2235,2235,0
|
|
20240610,095600,237799930,2235,2230,2235,2230,119
|
|
20240610,095500,237534160,2235,2235,2235,2230,452
|
|
20240610,095400,236524805,2235,2230,2235,2230,1552
|
|
20240610,095300,233058475,2235,2225,2240,2225,9915
|
|
20240610,095200,210942050,2225,2220,2225,2220,49
|
|
20240610,095100,210833200,2225,2225,2225,2225,0
|
|
20240610,095000,210833200,2225,2220,2225,2220,1101
|
|
20240610,094900,208383985,2220,2220,2225,2220,2217
|
|
20240610,094800,203457240,2225,2225,2225,2225,1530
|
|
20240610,094700,200052990,2220,2225,2225,2220,116
|
|
20240610,094600,199795465,2220,2230,2230,2220,712
|
|
20240610,094500,198214760,2225,2220,2225,2220,4555
|
|
20240610,094400,188080400,2220,2220,2225,2220,1407
|
|
20240610,094300,184955685,2220,2210,2220,2210,6961
|
|
20240610,094200,169519990,2205,2205,2205,2205,840
|
|
20240610,094100,167667790,2205,2205,2205,2205,1
|
|
20240610,094000,167665585,2200,2200,2205,2200,1545
|
|
20240610,093900,164260710,2195,2195,2195,2195,1
|
|
20240610,093800,164258515,2200,2185,2200,2185,3988
|
|
20240610,093700,155530900,2195,2185,2195,2185,811
|
|
20240610,093600,153758755,2185,2185,2185,2185,7348
|
|
20240610,093500,137703375,2205,2185,2205,2180,10745
|
|
20240610,093400,114146310,2175,2170,2185,2170,5672
|
|
20240610,093300,101813695,2175,2190,2190,2175,1462
|
|
20240610,093200,98633405,2180,2185,2190,2180,6412
|
|
20240610,093100,84618055,2180,2180,2190,2180,4559
|
|
20240610,093000,74656540,2175,2175,2175,2175,1000
|
|
20240610,092900,72481540,2180,2175,2180,2170,1706
|
|
20240610,092800,68776965,2170,2165,2170,2165,692
|
|
20240610,092700,67277805,2165,2170,2170,2165,3738
|
|
20240610,092600,59168865,2170,2175,2175,2170,445
|
|
20240610,092500,58202320,2175,2175,2180,2175,151
|
|
20240610,092400,57873340,2175,2175,2175,2175,1144
|
|
20240610,092300,55385140,2175,2170,2175,2170,1192
|
|
20240610,092200,52794260,2175,2165,2175,2165,2012
|
|
20240610,092100,48433160,2165,2165,2165,2165,2
|
|
20240610,092000,48428830,2160,2160,2160,2160,100
|
|
20240610,091900,48212830,2160,2160,2160,2160,53
|
|
20240610,091800,48098350,2160,2160,2160,2160,20
|
|
20240610,091700,48055150,2170,2170,2170,2170,0
|
|
20240610,091600,48055150,2170,2160,2170,2160,34
|
|
20240610,091500,47981640,2170,2175,2175,2170,54
|
|
20240610,091400,47864205,2175,2175,2175,2175,30
|
|
20240610,091300,47798955,2170,2170,2170,2170,1192
|
|
20240610,091200,45212315,2170,2175,2180,2170,1538
|
|
20240610,091100,41867165,2175,2170,2175,2170,5808
|
|
20240610,091000,29257265,2170,2170,2170,2170,2297
|
|
20240610,090900,24272775,2170,2170,2170,2170,1
|
|
20240610,090800,24270605,2165,2170,2170,2165,4103
|
|
20240610,090700,15385975,2165,2160,2165,2160,1225
|
|
20240610,090600,12733855,2160,2160,2160,2160,1071
|
|
20240610,090500,10420495,2160,2160,2160,2160,708
|
|
20240610,090400,8891215,2160,2160,2160,2160,291
|
|
20240610,090300,8262655,2160,2160,2160,2160,1
|
|
20240610,090200,8260495,2140,2150,2160,2140,132
|
|
20240610,090100,7975425,2160,2155,2160,2140,277
|
|
20240610,090000,7382170,2155,2165,2165,2155,3410
|